Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Total Return Fund, Inc. (NY: CRF )

8.890 -0.010 (-0.11%)
Official Closing Price Updated: 6:30 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 8.900 8.940 8.810 8.890 851,805 -0.01(-0.17%)
Jan 08, 2025 8.890 8.970 8.764 8.905 635,610 +0.02(+0.28%)
Jan 07, 2025 8.960 9.000 8.850 8.880 620,955 -0.11(-1.22%)
Jan 06, 2025 8.960 9.020 8.910 8.990 522,442 +0.09(+1.01%)
Jan 03, 2025 8.730 8.930 8.730 8.900 479,488 +0.18(+2.06%)
Jan 02, 2025 8.790 8.850 8.640 8.720 606,021 +0.03(+0.35%)
Dec 31, 2024 8.690 0 +0.12(+1.40%)
Dec 30, 2024 8.610 8.650 8.525 8.570 565,782 -0.10(-1.15%)
Dec 27, 2024 8.650 8.670 8.540 8.670 403,896 +0.00(+0.00%)
Dec 26, 2024 8.610 8.675 8.610 8.670 363,435 +0.00(+0.00%)
Dec 24, 2024 8.540 8.680 8.540 8.670 238,756 +0.07(+0.81%)
Dec 23, 2024 8.530 8.640 8.450 8.600 706,578 +0.06(+0.70%)
Dec 20, 2024 8.290 8.660 8.290 8.540 696,946 +0.10(+1.18%)
Dec 19, 2024 8.540 8.540 8.400 8.440 588,552 +0.06(+0.72%)
Dec 18, 2024 8.420 8.580 8.310 8.380 885,694 +0.05(+0.60%)
Dec 17, 2024 8.740 8.750 8.293 8.330 1,705,740 -0.41(-4.69%)
Dec 16, 2024 8.720 8.790 8.720 8.740 612,322 -0.05(-0.52%)
Dec 13, 2024 8.875 8.875 8.697 8.786 1,866,740 -0.01(-0.11%)
Dec 12, 2024 8.756 8.875 8.667 8.796 806,268 +0.14(+1.60%)
Dec 11, 2024 8.401 8.835 8.401 8.658 1,931,223 +0.34(+4.04%)
Dec 10, 2024 8.914 8.994 7.966 8.322 7,822,583 -0.79(-8.68%)
Dec 09, 2024 9.488 9.537 9.112 9.112 1,499,257 -0.42(-4.46%)
Dec 06, 2024 9.567 9.636 9.537 9.537 872,564 -0.01(-0.10%)
Dec 05, 2024 9.557 9.606 9.537 9.547 788,092 +0.03(+0.31%)
Dec 04, 2024 9.488 9.567 9.470 9.517 737,531 +0.06(+0.63%)
Dec 03, 2024 9.339 9.468 9.339 9.458 1,057,785 +0.09(+0.95%)
Dec 02, 2024 9.191 9.389 9.181 9.369 953,315 +0.18(+1.94%)
Nov 29, 2024 9.142 9.206 9.112 9.191 693,542 +0.09(+0.98%)
Nov 27, 2024 9.092 9.112 9.053 9.102 465,159 +0.05(+0.55%)
Nov 26, 2024 9.043 9.092 9.034 9.053 385,062 +0.01(+0.11%)
Nov 25, 2024 8.934 9.053 8.929 9.043 728,372 +0.14(+1.55%)
Nov 22, 2024 8.835 8.934 8.816 8.905 664,554 +0.10(+1.12%)
Nov 21, 2024 8.697 8.816 8.648 8.806 493,884 +0.12(+1.37%)
Nov 20, 2024 8.697 8.721 8.578 8.687 802,242 +0.00(+0.00%)
Nov 19, 2024 8.578 8.697 8.519 8.687 681,199 +0.06(+0.69%)
Nov 18, 2024 8.677 8.766 8.628 8.628 1,164,992 -0.08(-0.91%)
Nov 15, 2024 8.717 8.845 8.658 8.707 1,047,712 -0.26(-2.87%)
Nov 14, 2024 9.043 9.112 8.948 8.964 3,205,969 -0.10(-1.09%)
Nov 13, 2024 9.033 9.142 9.013 9.063 912,680 +0.06(+0.66%)
Nov 12, 2024 8.905 9.043 8.905 9.003 1,219,251 +0.10(+1.11%)
Nov 11, 2024 8.796 8.994 8.756 8.905 1,545,654 +0.18(+2.04%)
Nov 08, 2024 8.569 8.776 8.569 8.727 1,205,027 +0.18(+2.08%)
Nov 07, 2024 8.420 8.588 8.420 8.549 913,594 +0.12(+1.41%)
Nov 06, 2024 8.391 8.485 8.371 8.430 778,346 +0.15(+1.79%)
Nov 05, 2024 8.272 8.341 8.272 8.282 619,813 +0.00(+0.00%)
Nov 04, 2024 8.331 8.350 8.262 8.282 1,042,338 -0.05(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.